We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Relx Plc | LSE:REL | London | Ordinary Share | GB00B2B0DG97 | ORD 14 51/116P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | High Price | Low Price | Open Price | Shares Traded | Last Trade | |
|---|---|---|---|---|---|---|---|---|---|---|
| 74.00 | 2.25% | 3,358.00 | 3,354.00 | 3,355.00 | 3,364.00 | 3,289.00 | 3,289.00 | 3,139,054 | 16:35:25 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Publishing | 9.16B | 1.78B | 0.9458 | 35.46 | 63.16B |
From May 2019 to May 2024
TIDMREL
RNS Number : 1756D
RELX PLC
24 April 2017
24 April 2017
ISSUED ON BEHALF OF RELX PLC AND RELX NV
Transactions in own shares
RELX PLC announces that today it purchased through UBS Limited 159,370 RELX PLC ordinary shares of 14 (51) /(116) pence each on the London Stock Exchange at a price of 1583.5678 pence per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 69,739,801 ordinary shares in treasury, and has 1,075,100,150 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX PLC has purchased 10,324,514 shares.
RELX NV announces that today it purchased through UBS Limited 281,897 RELX NV ordinary shares of EUR0.07 each on the Euronext Amsterdam Stock Exchange at a price of EUR17.7678 per share. The purchased shares will be held as treasury shares. Following the above purchase, RELX NV holds 62,745,518 ordinary shares in treasury, and has 958,253,518 ordinary shares in issue (excluding treasury shares). Since 3 January 2017 RELX NV has purchased 9,541,140 shares.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS Limited is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14 (51) /(116) pence each
Issuer name: RELX PLC ISIN: GB00B2B0DG97 Intermediary name: UBS Limited Intermediary Code: UBSWGB24 Timezone: UTC Currency: GBP
Aggregated information
Date of purchase: 24 April 2017 Number of ordinary shares purchased: 159,370 Volume weighted average price paid per share (p): 1583.5678
Disaggregated information
Hot Features
Premium
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:25:39 2,560 1596.00 XLON 1472826
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:25:39 495 1596.00 XLON 1472824
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:21:49 1,532 1595.00 XLON 1458085
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:18:53 638 1595.00 XLON 1445439
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:18:53 824 1595.00 XLON 1445437
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:16:25 684 1595.00 XLON 1436539
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:16:25 800 1595.00 XLON 1436537
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:15:33 600 1595.00 XLON 1433404
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:15:33 267 1595.00 XLON 1433402
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:15:33 365 1595.00 XLON 1433400
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:15:33 100 1595.00 XLON 1433406
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:15:33 111 1595.00 XLON 1433408
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:12:44 500 1595.00 XLON 1424532
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:12:44 500 1595.00 XLON 1424530
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:12:44 500 1595.00 XLON 1424528
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:08:30 1,852 1594.00 XLON 1412021
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:06:13 562 1593.00 XLON 1405351
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:06:13 989 1593.00 XLON 1405349
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:03:43 204 1593.00 XLON 1398213
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:03:43 500 1593.00 XLON 1398211
------------- ------------ ------- -------- --------- --------
24-Apr-2017 15:03:43 600 1593.00 XLON 1398209
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:59:34 1,683 1592.00 XLON 1384222
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:58:02 476 1592.00 XLON 1380118
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:58:02 800 1592.00 XLON 1380114
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:58:02 45 1592.00 XLON 1380116
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:50:16 1,476 1591.00 XLON 1361296
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:48:09 839 1592.00 XLON 1355795
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:48:09 584 1592.00 XLON 1355793
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:48:09 938 1592.00 XLON 1355791
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:48:09 378 1592.00 XLON 1355789
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:45:53 2 1592.00 XLON 1349363
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:45:53 650 1592.00 XLON 1349361
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:45:53 600 1592.00 XLON 1349359
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:45:53 33 1592.00 XLON 1349357
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:37:27 76 1591.00 XLON 1327633
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:37:27 1,405 1591.00 XLON 1327631
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:34:05 1,557 1592.00 XLON 1319461
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:30:14 1,288 1591.00 XLON 1308716
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:24:59 224 1592.00 XLON 1293044
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:24:59 1,316 1592.00 XLON 1293042
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:22:45 1,784 1593.00 XLON 1287297
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:22:45 552 1593.00 XLON 1287295
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:21:13 33 1593.00 XLON 1283547
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:21:13 555 1593.00 XLON 1283545
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:21:13 674 1593.00 XLON 1283543
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:12:00 1,552 1591.00 XLON 1259455
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:08:38 218 1592.00 XLON 1249833
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:08:38 1,587 1592.00 XLON 1249831
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:02:07 452 1592.00 XLON 1231953
------------- ------------ ------- -------- --------- --------
24-Apr-2017 14:02:07 828 1592.00 XLON 1231951
------------- ------------ ------- -------- --------- --------
24-Apr-2017 13:59:45 2,408 1592.00 XLON 1223771
------------- ------------ ------- -------- --------- --------
24-Apr-2017 13:54:07 2,364 1591.00 XLON 1206507
------------- ------------ ------- -------- --------- --------
24-Apr-2017 13:45:55 554 1589.00 XLON 1183000
------------- ------------ ------- -------- --------- --------
24-Apr-2017 13:45:55 800 1589.00 XLON 1182998
------------- ------------ ------- -------- --------- --------
24-Apr-2017 13:42:51 529 1589.00 XLON 1169346
------------- ------------ ------- -------- --------- --------
24-Apr-2017 13:42:51 1,730 1589.00 XLON 1169344
------------- ------------ ------- -------- --------- --------
24-Apr-2017 13:37:33 3,422 1587.00 XLON 1155555
------------- ------------ ------- -------- --------- --------
24-Apr-2017 13:35:13 586 1588.00 XLON 1148308
------------- ------------ ------- -------- --------- --------
24-Apr-2017 13:35:13 534 1588.00 XLON 1148306
------------- ------------ ------- -------- --------- --------
24-Apr-2017 13:35:13 220 1588.00 XLON 1148304 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 13:31:42 39 1587.00 XLON 1137425 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 13:31:42 468 1587.00 XLON 1137418 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 13:31:42 306 1587.00 XLON 1137423 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 13:31:42 586 1587.00 XLON 1137420 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 13:27:53 549 1586.00 XLON 1125211 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 13:27:53 800 1586.00 XLON 1125209 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 13:27:53 60 1586.00 XLON 1125207 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 13:24:53 668 1586.00 XLON 1119355 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 13:24:53 595 1586.00 XLON 1119353 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 13:07:32 1,416 1586.00 XLON 1090386 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 13:03:05 865 1587.00 XLON 1082510 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 13:03:05 474 1587.00 XLON 1082508 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:59:14 1,681 1587.00 XLON 1075694 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:59:14 107 1587.00 XLON 1075692 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:49:37 536 1587.00 XLON 1058327 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:49:37 804 1587.00 XLON 1058329 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:46:07 889 1588.00 XLON 1052742 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:45:13 559 1588.00 XLON 1051485 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:44:45 2,863 1588.00 XLON 1050675 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:44:38 640 1588.00 XLON 1050480 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:29:27 1,501 1587.00 XLON 1026199 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:20:55 360 1587.00 XLON 1014568 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:20:55 942 1587.00 XLON 1014566 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:20:55 1,169 1587.00 XLON 1014564 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:20:55 887 1587.00 XLON 1014562 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:20:55 209 1587.00 XLON 1014560 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:18:53 250 1588.00 XLON 1011610 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:18:53 541 1588.00 XLON 1011608 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:18:53 250 1588.00 XLON 1011614 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:18:53 300 1588.00 XLON 1011612 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:18:53 129 1588.00 XLON 1011616 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:12:53 153 1588.00 XLON 1003801 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:12:53 300 1588.00 XLON 1003799 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:12:53 300 1588.00 XLON 1003797 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 12:12:53 614 1588.00 XLON 1003795 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 11:50:23 965 1587.00 XLON 973776 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 11:50:23 560 1587.00 XLON 973774 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 11:45:33 2,256 1587.00 XLON 967995 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 11:39:08 1,497 1586.00 XLON 961077 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 11:32:36 2,194 1584.00 XLON 952845 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 11:14:44 1,288 1582.00 XLON 933866 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 11:09:05 1,559 1583.00 XLON 927874 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 11:04:00 1,464 1584.00 XLON 922898 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:56:36 465 1584.00 XLON 913907 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:55:27 1,034 1584.00 XLON 912664 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:53:47 476 1584.00 XLON 910370 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:53:47 969 1584.00 XLON 910367 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:46:02 1,276 1585.00 XLON 902670 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:39:50 320 1586.00 XLON 894847 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:39:50 1,022 1586.00 XLON 894845 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:32:00 800 1586.00 XLON 885635 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:32:00 250 1586.00 XLON 885632 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:32:00 275 1586.00 XLON 885637 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:32:00 3,041 1586.00 XLON 885600 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:18:20 2,563 1585.00 XLON 869789 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:04:13 167 1582.00 XLON 853030 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:04:13 250 1582.00 XLON 853028 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:04:13 1,000 1582.00 XLON 853026 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:00:20 460 1580.00 XLON 848151 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:00:20 700 1580.00 XLON 848149 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:00:20 211 1580.00 XLON 848147 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 10:00:20 2,757 1580.00 XLON 848145 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 09:40:17 1,262 1579.00 XLON 816322 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 09:33:29 1,466 1581.00 XLON 803986 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 09:28:30 925 1580.00 XLON 796132 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 09:28:30 647 1580.00 XLON 796134 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 09:20:51 1,457 1577.00 XLON 784007 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 09:16:40 1,496 1578.00 XLON 776619 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 09:13:59 1,261 1577.00 XLON 771651 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 09:04:57 1,555 1576.00 XLON 748156 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 09:01:48 1,570 1577.00 XLON 742880 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:54:02 1,485 1576.00 XLON 727234 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:52:14 692 1575.00 XLON 723965 ------------- ------------ ------- -------- --------- --------
24-Apr-2017 08:52:14 580 1575.00 XLON 723963 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:46:32 665 1574.00 XLON 714396 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:46:32 595 1574.00 XLON 714394 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:44:02 1,513 1573.00 XLON 710359 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:36:34 570 1573.00 XLON 695960 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:36:34 793 1573.00 XLON 695962 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:33:07 790 1571.00 XLON 689586 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:33:07 660 1571.00 XLON 689584 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:29:18 255 1571.00 XLON 683163 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:29:18 1,106 1571.00 XLON 683161 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:21:29 20 1569.00 XLON 666478 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:21:29 500 1569.00 XLON 666476 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:21:29 500 1569.00 XLON 666474 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:21:29 500 1569.00 XLON 666472 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:18:33 1,294 1569.00 XLON 661448 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:13:26 307 1567.00 XLON 650358 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:13:26 1,236 1567.00 XLON 650356 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:10:17 584 1567.00 XLON 643764 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:10:17 611 1567.00 XLON 643762 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:10:17 206 1567.00 XLON 643760 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:04:56 103 1570.00 XLON 632962 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:04:56 500 1570.00 XLON 632960 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:04:56 800 1570.00 XLON 632958 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 08:04:56 1,439 1570.00 XLON 632956 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:58:09 119 1569.00 XLON 618902 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:58:09 1,355 1569.00 XLON 618900 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:54:37 1,508 1569.00 XLON 610532 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:49:36 643 1569.00 XLON 598164 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:47:30 664 1571.00 XLON 591973 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:44:44 786 1570.00 XLON 582732 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:44:11 773 1570.00 XLON 580899 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:41:09 784 1570.00 XLON 572147 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:40:10 1,174 1570.00 XLON 568810 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:34:37 706 1569.00 XLON 550596 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:33:08 676 1569.00 XLON 546218 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:30:34 718 1570.00 XLON 539207 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:28:47 764 1570.00 XLON 533515 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:25:57 715 1571.00 XLON 523517 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:24:31 660 1571.00 XLON 517407 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:24:31 70 1571.00 XLON 517404 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:22:51 155 1574.00 XLON 510735 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:22:51 423 1574.00 XLON 510737 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:22:47 46 1574.00 XLON 510566 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:22:42 43 1574.00 XLON 510259 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:21:16 350 1575.00 XLON 505172 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:21:16 82 1575.00 XLON 505170 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:21:16 263 1575.00 XLON 505168 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:18:45 737 1580.00 XLON 493808 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:17:14 712 1583.00 XLON 484933 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:16:38 861 1582.00 XLON 481249 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:14:14 718 1582.00 XLON 471005 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:14:14 715 1582.00 XLON 471003 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:10:27 655 1579.00 XLON 443750 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:09:56 839 1579.00 XLON 441045 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:06:49 683 1572.00 XLON 427767 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:06:41 575 1574.00 XLON 427088 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:06:41 105 1574.00 XLON 427086 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:05:09 238 1570.00 XLON 418429 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:05:09 463 1570.00 XLON 418427 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:03:33 578 1572.00 XLON 410540 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:03:29 200 1572.00 XLON 410271 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:02:10 264 1574.00 XLON 404092 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:02:10 500 1574.00 XLON 404090 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:01:10 650 1575.00 XLON 399141 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:00:22 755 1581.00 XLON 393125 ------------- ------------ ------- -------- --------- -------- 24-Apr-2017 07:00:17 2,138 1583.00 XLON 392449 ------------- ------------ ------- -------- --------- --------
RELX NV
Transaction details: RELX NV ordinary shares of EUR0.07 each
Issuer name: RELX NV ISIN: NL0006144495 Intermediary name: UBS Limited Intermediary Code: UBSWGB24 Timezone: UTC Currency: EUR
Aggregated information
Date of purchase: 24 April 2017 Number of ordinary shares purchased: 281,897 Volume weighted average price paid per share (EUR): 17.7678
Disaggregated Information
Transaction Transaction Volume Price Platform MatchId
Date Time (EUR) Code
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:27:53 554 17.885 XAMS 1478440
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:27:53 706 17.885 XAMS 1478438
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:27:07 267 17.895 XAMS 1476518
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:27:07 419 17.895 XAMS 1476516
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:26:17 628 17.89 XAMS 1474507
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:26:13 316 17.895 XAMS 1474352
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:26:13 400 17.895 XAMS 1474350
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:26:13 30 17.895 XAMS 1474348
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:25:14 1090 17.895 XAMS 1471061
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:24:14 246 17.89 XAMS 1468042
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:24:14 609 17.89 XAMS 1468040
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:23:52 400 17.885 XAMS 1464048
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:23:09 75 17.89 XAMS 1462136
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:23:09 669 17.89 XAMS 1462134
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:23:09 66 17.89 XAMS 1462132
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:23:09 452 17.89 XAMS 1462130
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:23:09 300 17.89 XAMS 1462128
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:21:50 322 17.89 XAMS 1458161
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:21:50 400 17.89 XAMS 1458159
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:21:09 613 17.895 XAMS 1456038
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:21:09 85 17.895 XAMS 1456033
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:20:45 400 17.89 XAMS 1453988
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:20:17 841 17.89 XAMS 1451851
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:19:56 1044 17.895 XAMS 1450276
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:18:54 696 17.885 XAMS 1445462
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:18:02 1045 17.89 XAMS 1442508
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:18:02 629 17.89 XAMS 1442506
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:16:35 43 17.89 XAMS 1437592
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:16:19 709 17.885 XAMS 1436261
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:15:49 583 17.88 XAMS 1434353
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:15:49 656 17.88 XAMS 1434355
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:15:49 20 17.88 XAMS 1434357
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:15:49 100 17.88 XAMS 1434359
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:15:49 256 17.88 XAMS 1434361
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:14:33 293 17.88 XAMS 1430164
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:14:33 400 17.88 XAMS 1430162
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:13:52 300 17.875 XAMS 1427612
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:13:52 400 17.875 XAMS 1427610
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:12:47 47 17.88 XAMS 1424673
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:12:47 614 17.88 XAMS 1424671
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:12:26 400 17.88 XAMS 1423858
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:12:26 300 17.88 XAMS 1423860
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:11:58 357 17.88 XAMS 1422534
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:11:58 342 17.88 XAMS 1422532
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:11:58 115 17.88 XAMS 1422530
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:11:58 207 17.88 XAMS 1422528
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:11:58 100 17.88 XAMS 1422526
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:11:23 38 17.87 XAMS 1419659
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:11:23 151 17.87 XAMS 1419657
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:09:56 500 17.87 XAMS 1415832
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:09:35 868 17.87 XAMS 1414949
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:09:35 964 17.87 XAMS 1414951
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:07:10 690 17.86 XAMS 1408433
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:05:59 815 17.855 XAMS 1404769
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:05:49 6 17.86 XAMS 1404378
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:05:49 397 17.86 XAMS 1404376
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:05:49 648 17.86 XAMS 1404374
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:05:49 386 17.86 XAMS 1404372
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:04:32 560 17.86 XAMS 1400650
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:04:32 600 17.86 XAMS 1400648
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:03:36 656 17.86 XAMS 1397329
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:01:39 313 17.86 XAMS 1392427
------------- ------------ ------- ------- --------- --------
24-Apr-2017 15:01:39 1130 17.86 XAMS 1392425
------------- ------------ ------- ------- --------- --------
24-Apr-2017 14:59:34 812 17.86 XAMS 1384224
------------- ------------ ------- ------- --------- --------
24-Apr-2017 14:59:29 1072 17.865 XAMS 1383954
------------- ------------ ------- ------- --------- --------
24-Apr-2017 14:57:28 728 17.86 XAMS 1378156
------------- ------------ ------- ------- --------- --------
24-Apr-2017 14:57:28 29 17.86 XAMS 1378154
------------- ------------ ------- ------- --------- --------
24-Apr-2017 14:56:58 338 17.855 XAMS 1376764
------------- ------------ ------- ------- --------- --------
24-Apr-2017 14:56:58 666 17.855 XAMS 1376762
------------- ------------ ------- ------- --------- --------
24-Apr-2017 14:56:58 1039 17.855 XAMS 1376760
------------- ------------ ------- ------- --------- --------
24-Apr-2017 14:56:58 39 17.855 XAMS 1376758
------------- ------------ ------- ------- --------- --------
24-Apr-2017 14:54:03 203 17.845 XAMS 1369986
------------- ------------ ------- ------- --------- --------
24-Apr-2017 14:54:03 258 17.845 XAMS 1369990
------------- ------------ ------- ------- --------- --------
24-Apr-2017 14:54:03 397 17.845 XAMS 1369988 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:53:47 728 17.845 XAMS 1369267 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:52:08 33 17.85 XAMS 1365531 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:52:08 400 17.85 XAMS 1365529 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:52:08 400 17.85 XAMS 1365527 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:52:08 400 17.85 XAMS 1365525 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:50:25 645 17.855 XAMS 1361547 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:50:02 478 17.86 XAMS 1360752 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:49:49 199 17.865 XAMS 1360000 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:49:49 312 17.865 XAMS 1359996 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:49:49 590 17.865 XAMS 1359998 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:48:31 369 17.865 XAMS 1356818 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:48:31 200 17.865 XAMS 1356814 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:48:31 134 17.865 XAMS 1356816 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:48:09 100 17.86 XAMS 1355806 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:48:09 183 17.86 XAMS 1355799 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:48:09 130 17.86 XAMS 1355797 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:48:09 550 17.86 XAMS 1355801 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:48:09 451 17.86 XAMS 1355804 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:46:11 567 17.86 XAMS 1350543 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:46:11 96 17.86 XAMS 1350541 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:44:49 165 17.855 XAMS 1346372 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:44:49 530 17.855 XAMS 1346370 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:43:54 1425 17.855 XAMS 1344268 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:43:54 72 17.855 XAMS 1344266 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:43:54 534 17.855 XAMS 1344264 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:42:50 268 17.85 XAMS 1341701 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:40:47 523 17.85 XAMS 1336608 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:38:16 400 17.845 XAMS 1329583 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:38:16 335 17.845 XAMS 1329585 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:38:16 625 17.845 XAMS 1329565 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:38:16 826 17.845 XAMS 1329563 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:38:16 34 17.845 XAMS 1329561 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:35:45 569 17.85 XAMS 1323469 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:35:45 643 17.85 XAMS 1323467 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:35:45 120 17.85 XAMS 1323465 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:33:33 396 17.855 XAMS 1317876 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:33:33 400 17.855 XAMS 1317874 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:33:33 1064 17.855 XAMS 1317854 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:33:33 1194 17.855 XAMS 1317849 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:30:14 639 17.84 XAMS 1308718 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:28:30 813 17.85 XAMS 1303930 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:27:14 384 17.85 XAMS 1300221 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:27:14 23 17.85 XAMS 1300219 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:27:14 322 17.85 XAMS 1300217 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:26:25 772 17.86 XAMS 1298286 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:25:08 179 17.855 XAMS 1293811 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:25:08 459 17.855 XAMS 1293809 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:24:50 717 17.86 XAMS 1292721 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:23:16 5 17.865 XAMS 1288707 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:23:14 600 17.865 XAMS 1288634 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:22:45 778 17.87 XAMS 1287328 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:22:22 649 17.87 XAMS 1286412 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:21:40 143 17.87 XAMS 1284861 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:21:40 28 17.87 XAMS 1284859 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:21:40 435 17.87 XAMS 1284857 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:19:43 966 17.865 XAMS 1279752 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:18:58 1185 17.865 XAMS 1277896 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:17:55 672 17.87 XAMS 1275278 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:17:17 162 17.865 XAMS 1273539 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:16:33 661 17.865 XAMS 1271579 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:16:33 700 17.865 XAMS 1271577 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:16:33 55 17.865 XAMS 1271575 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:16:33 222 17.865 XAMS 1271571 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:12:13 535 17.84 XAMS 1260120 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:12:13 225 17.84 XAMS 1260118 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:12:00 605 17.845 XAMS 1259457 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:10:06 694 17.845 XAMS 1254147 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:08:45 293 17.845 XAMS 1250066 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:08:38 323 17.845 XAMS 1249847 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:08:38 1268 17.85 XAMS 1249829 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:08:38 95 17.85 XAMS 1249827 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:07:39 680 17.855 XAMS 1247385 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:06:49 454 17.84 XAMS 1244969 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:06:49 224 17.84 XAMS 1244967 ------------- ------------ ------- ------- --------- --------
24-Apr-2017 14:03:47 720 17.845 XAMS 1236594 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:02:31 350 17.845 XAMS 1233175 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:02:30 349 17.845 XAMS 1233170 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:01:40 684 17.85 XAMS 1230573 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:01:11 352 17.835 XAMS 1228422 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:01:11 400 17.835 XAMS 1228420 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 14:00:23 738 17.845 XAMS 1225956 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:59:45 404 17.85 XAMS 1223775 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:59:45 753 17.85 XAMS 1223773 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:58:28 676 17.845 XAMS 1218961 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:58:28 402 17.845 XAMS 1218959 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:58:14 541 17.845 XAMS 1218142 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:58:14 63 17.845 XAMS 1218138 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:55:22 770 17.83 XAMS 1209961 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:54:11 96 17.825 XAMS 1206782 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:54:07 400 17.825 XAMS 1206526 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:54:07 400 17.825 XAMS 1206524 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:54:07 791 17.825 XAMS 1206518 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:54:07 441 17.825 XAMS 1206516 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:53:15 227 17.83 XAMS 1204065 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:53:15 308 17.83 XAMS 1204063 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:53:09 100 17.83 XAMS 1203810 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:51:59 500 17.83 XAMS 1200706 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:51:59 250 17.83 XAMS 1200708 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:50:05 741 17.815 XAMS 1195906 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:48:36 704 17.81 XAMS 1190728 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:47:34 432 17.805 XAMS 1187969 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:47:34 320 17.805 XAMS 1187967 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:47:34 322 17.805 XAMS 1187965 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:47:34 313 17.805 XAMS 1187963 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:45:02 667 17.805 XAMS 1179494 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:45:02 3 17.805 XAMS 1179492 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:45:02 680 17.805 XAMS 1179486 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:45:00 558 17.805 XAMS 1179268 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:45:00 34 17.805 XAMS 1179270 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:42:12 162 17.805 XAMS 1167847 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:42:12 490 17.805 XAMS 1167845 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:41:58 201 17.805 XAMS 1167315 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:41:58 400 17.805 XAMS 1167313 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:41:58 400 17.805 XAMS 1167311 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:41:58 400 17.805 XAMS 1167309 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:39:38 467 17.795 XAMS 1161102 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:39:38 156 17.795 XAMS 1161100 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:39:07 156 17.79 XAMS 1159843 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:39:06 713 17.795 XAMS 1159783 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:39:06 126 17.795 XAMS 1159779 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:37:33 674 17.79 XAMS 1155571 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:37:33 1 17.79 XAMS 1155557 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:36:46 721 17.795 XAMS 1153246 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:36:10 170 17.795 XAMS 1151142 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:36:10 1107 17.795 XAMS 1151140 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:36:10 203 17.795 XAMS 1151138 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:36:10 4 17.795 XAMS 1151136 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:36:10 79 17.795 XAMS 1151134 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:35:52 300 17.79 XAMS 1150347 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:33:26 33 17.795 XAMS 1143370 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:33:26 730 17.795 XAMS 1143368 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:33:02 972 17.795 XAMS 1141728 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:32:49 719 17.79 XAMS 1140898 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:31:42 74 17.79 XAMS 1137416 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:31:42 363 17.79 XAMS 1137414 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:31:42 1173 17.79 XAMS 1137412 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:31:42 292 17.79 XAMS 1137410 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:29:31 447 17.78 XAMS 1128779 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:29:31 536 17.78 XAMS 1128781 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:29:31 827 17.78 XAMS 1128783 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:28:01 58 17.77 XAMS 1125490 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:28:00 100 17.77 XAMS 1125414 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:28:00 200 17.77 XAMS 1125403 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:25:19 392 17.77 XAMS 1120396 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:24:51 374 17.77 XAMS 1119276 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:24:47 630 17.77 XAMS 1119165 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:23:21 348 17.77 XAMS 1116506 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:23:21 296 17.77 XAMS 1116508 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:23:21 437 17.77 XAMS 1116510 ------------- ------------ ------- ------- --------- --------
24-Apr-2017 13:23:21 236 17.77 XAMS 1116512 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:19:59 707 17.775 XAMS 1110424 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:19:59 672 17.775 XAMS 1110422 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:19:29 187 17.775 XAMS 1109578 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:19:29 400 17.775 XAMS 1109576 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:19:29 253 17.775 XAMS 1109574 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:17:49 730 17.775 XAMS 1106759 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:15:06 694 17.77 XAMS 1102156 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:12:50 722 17.77 XAMS 1098385 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:10:39 253 17.775 XAMS 1095260 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:10:39 550 17.775 XAMS 1095256 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:10:39 322 17.775 XAMS 1095258 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:10:39 10 17.775 XAMS 1095266 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:10:39 196 17.775 XAMS 1095262 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:10:39 274 17.775 XAMS 1095264 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:10:39 152 17.775 XAMS 1095254 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:09:09 633 17.78 XAMS 1092835 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:08:09 353 17.78 XAMS 1091506 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:08:09 400 17.78 XAMS 1091504 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:05:44 945 17.775 XAMS 1087148 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:04:49 286 17.78 XAMS 1085767 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:04:49 400 17.78 XAMS 1085765 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 13:04:49 128 17.78 XAMS 1085763 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:59:25 54 17.775 XAMS 1075940 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:59:25 657 17.775 XAMS 1075925 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:59:15 358 17.775 XAMS 1075711 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:59:14 247 17.775 XAMS 1075696 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:57:15 715 17.775 XAMS 1072045 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:55:46 646 17.775 XAMS 1069470 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:53:20 731 17.785 XAMS 1065343 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:53:20 999 17.785 XAMS 1065306 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:49:57 620 17.795 XAMS 1059138 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:49:37 669 17.805 XAMS 1058324 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:49:37 650 17.805 XAMS 1058322 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:48:49 218 17.81 XAMS 1057084 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:48:49 200 17.81 XAMS 1057082 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:48:49 200 17.81 XAMS 1057080 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:47:31 200 17.81 XAMS 1055045 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:47:31 400 17.81 XAMS 1055043 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:44:35 1077 17.81 XAMS 1050371 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:41:32 298 17.81 XAMS 1045653 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:41:32 194 17.81 XAMS 1045649 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:41:32 448 17.81 XAMS 1045651 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:40:38 30 17.81 XAMS 1043955 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:40:26 409 17.81 XAMS 1043587 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:38:32 514 17.815 XAMS 1040686 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:38:32 704 17.815 XAMS 1040684 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:38:07 329 17.815 XAMS 1040148 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:38:07 73 17.815 XAMS 1040144 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:38:07 354 17.815 XAMS 1040146 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:38:07 27 17.815 XAMS 1040150 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:38:07 309 17.815 XAMS 1040152 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:38:07 16 17.815 XAMS 1040154 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:33:17 665 17.81 XAMS 1032846 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:32:51 413 17.815 XAMS 1032309 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:32:51 762 17.815 XAMS 1032307 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:28:59 745 17.815 XAMS 1025598 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:28:31 667 17.82 XAMS 1025100 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:26:54 621 17.82 XAMS 1023099 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:26:54 218 17.82 XAMS 1023101 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:25:11 761 17.82 XAMS 1020562 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:24:13 1085 17.82 XAMS 1019255 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:20:45 640 17.82 XAMS 1014356 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:17:44 613 17.815 XAMS 1010142 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:16:23 656 17.815 XAMS 1008368 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:13:42 657 17.82 XAMS 1004927 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:12:05 747 17.825 XAMS 1002582 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:09:35 629 17.825 XAMS 998901 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:09:22 742 17.83 XAMS 998657 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:06:57 161 17.83 XAMS 995604 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:06:57 246 17.83 XAMS 995602 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:05:45 228 17.83 XAMS 993829 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:04:41 247 17.835 XAMS 992272 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:04:41 400 17.835 XAMS 992270 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:04:41 16 17.835 XAMS 992268 ------------- ------------ ------- ------- --------- --------
24-Apr-2017 12:04:41 400 17.835 XAMS 992266 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:04:41 261 17.835 XAMS 992264 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 12:04:41 712 17.835 XAMS 992262 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:59:09 35 17.84 XAMS 985171 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:59:09 606 17.84 XAMS 985173 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:59:09 417 17.84 XAMS 985163 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:59:09 277 17.84 XAMS 985161 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:56:41 675 17.84 XAMS 981834 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:56:31 687 17.84 XAMS 981633 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:53:46 722 17.845 XAMS 978347 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:53:46 689 17.845 XAMS 978345 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:50:47 67 17.85 XAMS 974570 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:50:47 1334 17.85 XAMS 974568 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:50:12 200 17.85 XAMS 973391 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:50:12 300 17.85 XAMS 973393 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:49:13 400 17.845 XAMS 972365 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:49:13 25 17.845 XAMS 972363 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:49:13 72 17.845 XAMS 972361 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:45:33 421 17.84 XAMS 967999 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:45:33 1053 17.84 XAMS 967997 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:44:29 27 17.84 XAMS 966570 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:44:29 400 17.84 XAMS 966568 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:40:46 1606 17.835 XAMS 963017 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:38:29 115 17.825 XAMS 960294 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:38:29 549 17.825 XAMS 960292 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:38:29 24 17.825 XAMS 960290 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:38:29 22 17.825 XAMS 960288 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:36:18 216 17.825 XAMS 958042 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:36:18 200 17.825 XAMS 958036 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:36:18 200 17.825 XAMS 958040 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:36:18 100 17.825 XAMS 958038 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:36:06 407 17.825 XAMS 957755 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:32:30 731 17.81 XAMS 952761 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:32:30 1412 17.81 XAMS 952759 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:22:35 738 17.79 XAMS 942428 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:21:45 937 17.795 XAMS 941365 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:19:46 1008 17.795 XAMS 939473 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:16:08 647 17.79 XAMS 935262 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:15:17 70 17.79 XAMS 934337 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:14:43 748 17.795 XAMS 933833 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:11:14 730 17.79 XAMS 930115 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:09:33 649 17.795 XAMS 928303 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:09:05 95 17.8 XAMS 927878 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:09:05 658 17.8 XAMS 927876 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:06:55 393 17.805 XAMS 925898 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:06:55 803 17.805 XAMS 925896 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:06:49 296 17.81 XAMS 925796 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:06:49 27 17.81 XAMS 925800 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:06:49 700 17.81 XAMS 925798 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:02:15 629 17.8 XAMS 920264 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 11:02:15 755 17.8 XAMS 920262 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:57:46 717 17.795 XAMS 915225 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:56:51 700 17.795 XAMS 914152 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:54:12 681 17.805 XAMS 911031 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:53:48 703 17.805 XAMS 910384 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:53:48 227 17.805 XAMS 910382 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:53:37 396 17.805 XAMS 910184 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:53:37 641 17.805 XAMS 910182 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:48:48 537 17.805 XAMS 905614 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:48:47 206 17.805 XAMS 905604 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:47:15 577 17.805 XAMS 904050 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:47:15 48 17.805 XAMS 904048 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:47:15 178 17.805 XAMS 904046 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:47:15 574 17.805 XAMS 904044 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:41:31 25 17.81 XAMS 896875 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:41:31 700 17.81 XAMS 896873 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:41:31 468 17.81 XAMS 896859 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:41:31 276 17.81 XAMS 896857 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:38:14 662 17.805 XAMS 892995 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:37:32 545 17.81 XAMS 892407 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:37:31 108 17.81 XAMS 892380 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:35:22 688 17.805 XAMS 890132 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:32:00 304 17.81 XAMS 885622 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:32:00 200 17.81 XAMS 885620 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:32:00 200 17.81 XAMS 885618 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:32:00 430 17.81 XAMS 885592
------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:32:00 322 17.81 XAMS 885594 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:29:12 221 17.805 XAMS 882264 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:29:12 425 17.805 XAMS 882262 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:29:12 60 17.805 XAMS 882260 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:29:00 554 17.805 XAMS 881974 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:26:50 382 17.795 XAMS 878897 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:26:32 223 17.795 XAMS 878595 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:26:02 876 17.79 XAMS 878071 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:25:53 101 17.79 XAMS 877803 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:21:10 149 17.79 XAMS 872780 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:21:10 518 17.79 XAMS 872782 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:20:08 626 17.79 XAMS 871873 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:18:15 665 17.805 XAMS 869718 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:18:04 1081 17.805 XAMS 869494 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:15:30 1558 17.805 XAMS 866284 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:13:13 670 17.805 XAMS 863619 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:08:07 65 17.765 XAMS 857558 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:08:07 143 17.765 XAMS 857556 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:06:45 455 17.765 XAMS 856170 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:06:34 622 17.765 XAMS 855907 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:05:12 907 17.765 XAMS 854354 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:04:21 401 17.76 XAMS 853187 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 10:00:20 698 17.74 XAMS 848153 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:58:18 733 17.75 XAMS 845000 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:56:50 693 17.745 XAMS 842503 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:56:01 763 17.75 XAMS 841156 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:53:22 732 17.735 XAMS 837256 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:52:30 694 17.73 XAMS 835933 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:52:30 813 17.73 XAMS 835931 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:50:42 135 17.72 XAMS 833036 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:50:42 473 17.72 XAMS 833038 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:49:52 380 17.72 XAMS 831477 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:47:22 90 17.72 XAMS 827705 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:46:35 83 17.72 XAMS 826171 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:46:35 250 17.72 XAMS 826169 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:44:39 482 17.72 XAMS 822934 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:43:56 684 17.725 XAMS 822028 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:40:14 99 17.735 XAMS 816106 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:40:14 400 17.735 XAMS 816104 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:40:14 255 17.735 XAMS 816102 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:40:14 332 17.735 XAMS 816068 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:40:14 81 17.735 XAMS 816066 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:40:08 319 17.735 XAMS 815909 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:37:47 630 17.74 XAMS 811528 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:35:46 743 17.74 XAMS 807836 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:34:15 1 17.75 XAMS 805087 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:34:15 647 17.75 XAMS 805085 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:33:29 340 17.755 XAMS 803990 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:33:29 298 17.755 XAMS 803988 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:33:29 147 17.755 XAMS 803984 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:33:20 100 17.755 XAMS 803742 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:33:01 490 17.755 XAMS 803203 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:28:30 657 17.74 XAMS 796138 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:28:30 79 17.74 XAMS 796136 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:26:57 286 17.74 XAMS 793787 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:26:57 400 17.74 XAMS 793785 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:26:57 1066 17.74 XAMS 793779 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:23:16 115 17.715 XAMS 788182 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:23:16 633 17.715 XAMS 788180 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:22:42 604 17.71 XAMS 787320 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:20:39 691 17.72 XAMS 783550 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:18:36 689 17.725 XAMS 780043 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:17:27 406 17.735 XAMS 777912 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:17:27 202 17.735 XAMS 777905 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:16:40 638 17.735 XAMS 776617 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:15:41 740 17.725 XAMS 774604 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:13:59 607 17.72 XAMS 771638 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:13:00 394 17.725 XAMS 769943 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:13:00 259 17.725 XAMS 769941 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:11:53 789 17.715 XAMS 767829 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:08:49 647 17.705 XAMS 760095 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:07:29 297 17.715 XAMS 756434 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:07:29 110 17.715 XAMS 756432 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:07:29 289 17.715 XAMS 756430 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:06:00 400 17.715 XAMS 749995 ------------- ------------ ------- ------- --------- --------
24-Apr-2017 09:06:00 257 17.715 XAMS 749993 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:04:57 660 17.71 XAMS 748158 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:03:51 263 17.705 XAMS 746031 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:03:29 734 17.705 XAMS 745436 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 09:00:34 689 17.715 XAMS 741064 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:59:28 617 17.715 XAMS 739195 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:58:55 722 17.71 XAMS 738143 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:57:04 703 17.705 XAMS 734918 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:55:52 723 17.7 XAMS 732340 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:55:32 956 17.695 XAMS 731648 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:51:38 708 17.665 XAMS 723155 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:51:38 683 17.665 XAMS 723153 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:49:50 376 17.655 XAMS 720243 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:49:12 1091 17.65 XAMS 718733 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:46:32 700 17.645 XAMS 714398 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:44:02 728 17.63 XAMS 710357 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:43:37 719 17.63 XAMS 709543 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:41:37 696 17.62 XAMS 705490 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:41:02 169 17.62 XAMS 704378 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:41:02 400 17.62 XAMS 704376 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:41:02 400 17.62 XAMS 704374 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:39:11 88 17.605 XAMS 700541 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:39:11 616 17.605 XAMS 700539 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:37:44 678 17.605 XAMS 697969 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:37:10 842 17.61 XAMS 696949 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:37:10 293 17.61 XAMS 696951 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:37:10 397 17.61 XAMS 696953 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:37:10 128 17.61 XAMS 696947 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:33:07 711 17.585 XAMS 689590 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:31:25 707 17.585 XAMS 686883 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:29:55 733 17.575 XAMS 684342 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:29:18 744 17.59 XAMS 683146 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:27:16 662 17.585 XAMS 679522 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:26:04 88 17.585 XAMS 676422 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:26:04 628 17.585 XAMS 676420 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:26:01 979 17.585 XAMS 676229 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:24:30 570 17.575 XAMS 672155 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:24:14 364 17.57 XAMS 671554 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:22:25 1280 17.565 XAMS 668215 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:18:53 484 17.565 XAMS 662135 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:18:53 175 17.565 XAMS 662133 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:18:13 784 17.575 XAMS 660782 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:18:13 993 17.58 XAMS 660779 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:17:55 207 17.585 XAMS 660286 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:17:55 400 17.585 XAMS 660284 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:14:35 758 17.555 XAMS 652556 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:12:15 684 17.54 XAMS 647691 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:11:40 692 17.545 XAMS 646277 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:10:30 711 17.55 XAMS 644040 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:09:18 655 17.555 XAMS 641123 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:07:35 622 17.55 XAMS 638126 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:06:46 725 17.57 XAMS 636573 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:05:42 636 17.575 XAMS 634507 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:05:10 278 17.575 XAMS 633534 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:05:10 505 17.575 XAMS 633532 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:03:10 30 17.585 XAMS 629831 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:03:10 684 17.585 XAMS 629833 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:03:06 319 17.585 XAMS 629641 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:03:06 617 17.585 XAMS 629639 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:03:06 143 17.585 XAMS 629637 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:02:04 1308 17.575 XAMS 627571 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:01:19 298 17.575 XAMS 626128 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:01:19 339 17.575 XAMS 626126 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 08:01:19 100 17.575 XAMS 626124 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:56:42 612 17.585 XAMS 615332 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:55:54 304 17.58 XAMS 613383 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:55:54 430 17.58 XAMS 613381 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:54:30 724 17.575 XAMS 610270 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:53:30 573 17.575 XAMS 608039 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:53:30 44 17.575 XAMS 608037 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:52:25 508 17.565 XAMS 605416 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:52:25 100 17.565 XAMS 605414 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:51:55 752 17.57 XAMS 604175 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:49:36 319 17.575 XAMS 598182 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:49:36 137 17.58 XAMS 598161 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:49:36 253 17.58 XAMS 598159
------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:48:17 219 17.59 XAMS 594364 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:48:17 132 17.59 XAMS 594366 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:48:15 62 17.595 XAMS 594259 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:48:15 400 17.595 XAMS 594257 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:47:44 464 17.59 XAMS 592882 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:47:09 386 17.595 XAMS 590696 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:45:41 326 17.585 XAMS 586075 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:44:44 197 17.585 XAMS 582730 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:44:44 91 17.585 XAMS 582728 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:44:44 28 17.585 XAMS 582726 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:44:11 378 17.58 XAMS 580894 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:43:28 154 17.585 XAMS 578867 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:43:28 182 17.585 XAMS 578869 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:43:12 42 17.585 XAMS 577837 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:43:12 432 17.585 XAMS 577835 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:41:32 370 17.58 XAMS 572979 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:40:43 356 17.575 XAMS 570782 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:40:18 358 17.59 XAMS 569296 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:40:10 154 17.595 XAMS 568814 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:40:10 270 17.595 XAMS 568812 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:40:10 594 17.6 XAMS 568808 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:38:11 519 17.58 XAMS 562481 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:36:41 311 17.575 XAMS 557630 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:36:41 354 17.58 XAMS 557623 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:36:18 507 17.575 XAMS 556211 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:36:00 767 17.575 XAMS 555034 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:34:10 78 17.565 XAMS 549238 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:33:01 325 17.575 XAMS 545902 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:32:57 362 17.58 XAMS 545670 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:31:49 12 17.57 XAMS 542472 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:31:47 321 17.57 XAMS 542439 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:31:36 319 17.585 XAMS 541988 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:31:20 369 17.575 XAMS 541330 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:30:24 363 17.575 XAMS 538809 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:29:41 338 17.58 XAMS 536374 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:29:41 162 17.58 XAMS 536372 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:29:41 284 17.58 XAMS 536370 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:28:39 203 17.585 XAMS 533073 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:28:34 153 17.585 XAMS 532935 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:27:47 353 17.59 XAMS 530033 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:27:41 374 17.595 XAMS 529542 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:26:59 341 17.595 XAMS 527087 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:26:16 322 17.595 XAMS 524507 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:25:57 353 17.595 XAMS 523508 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:25:05 366 17.61 XAMS 519795 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:24:59 146 17.61 XAMS 519286 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:24:59 200 17.61 XAMS 519284 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:24:47 322 17.62 XAMS 518458 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:24:17 341 17.62 XAMS 516387 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:23:12 314 17.63 XAMS 512016 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:22:43 372 17.64 XAMS 510380 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:22:06 316 17.635 XAMS 508333 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:21:45 318 17.645 XAMS 506881 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:21:16 374 17.665 XAMS 505164 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:21:06 88 17.675 XAMS 504489 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:21:06 266 17.675 XAMS 504487 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:21:01 327 17.675 XAMS 504036 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:20:00 49 17.65 XAMS 499823 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:20:00 261 17.65 XAMS 499821 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:19:35 304 17.67 XAMS 498266 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:19:20 356 17.705 XAMS 497105 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:18:48 356 17.74 XAMS 494043 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:18:39 62 17.745 XAMS 493325 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:18:39 308 17.745 XAMS 493323 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:17:36 192 17.76 XAMS 487006 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:17:36 129 17.76 XAMS 487004 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:17:14 306 17.77 XAMS 484931 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:17:13 326 17.775 XAMS 484758 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:17:13 115 17.775 XAMS 484756 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:16:38 105 17.77 XAMS 481253 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:16:38 216 17.77 XAMS 481251 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:16:16 470 17.77 XAMS 479171 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:16:13 318 17.775 XAMS 478907 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:16:13 350 17.775 XAMS 478905 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:14:39 53 17.765 XAMS 472634 ------------- ------------ ------- ------- --------- --------
24-Apr-2017 07:14:39 277 17.765 XAMS 472632 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:14:31 451 17.77 XAMS 472176 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:14:21 421 17.775 XAMS 471544 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:13:08 327 17.775 XAMS 466971 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:13:08 106 17.775 XAMS 466967 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:13:08 328 17.775 XAMS 466969 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:12:50 283 17.775 XAMS 466083 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:12:50 20 17.775 XAMS 466081 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:11:42 355 17.745 XAMS 454260 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:11:24 386 17.74 XAMS 450380 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:11:24 351 17.74 XAMS 450378 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:11:00 713 17.725 XAMS 446070 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:09:56 633 17.72 XAMS 441049 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:09:56 127 17.72 XAMS 441047 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:08:30 326 17.68 XAMS 434046 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:08:25 534 17.685 XAMS 433763 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:07:55 291 17.675 XAMS 431578 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:07:55 368 17.675 XAMS 431576 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:06:41 309 17.655 XAMS 427090 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:06:36 302 17.67 XAMS 426745 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:05:49 73 17.635 XAMS 422500 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:05:49 236 17.635 XAMS 422498 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:05:48 354 17.64 XAMS 422399 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:05:09 336 17.63 XAMS 418425 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:05:09 379 17.635 XAMS 418423 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:05:02 526 17.635 XAMS 417785 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:04:10 418 17.635 XAMS 413545 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:03:26 365 17.64 XAMS 410106 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:03:15 318 17.65 XAMS 409226 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:03:05 370 17.655 XAMS 408623 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:02:37 234 17.665 XAMS 406377 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:02:31 93 17.665 XAMS 405596 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:02:06 334 17.7 XAMS 403892 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:01:57 328 17.74 XAMS 402453 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:01:26 168 17.76 XAMS 400384 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:01:26 185 17.76 XAMS 400386 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:01:09 320 17.77 XAMS 399056 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:00:48 330 17.795 XAMS 397212 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:00:33 336 17.85 XAMS 396014 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:00:31 442 17.85 XAMS 395853 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:00:29 468 17.855 XAMS 395607 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:00:29 181 17.855 XAMS 395605 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:00:29 124 17.855 XAMS 395591 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:00:29 835 17.855 XAMS 395589 ------------- ------------ ------- ------- --------- -------- 24-Apr-2017 07:00:29 989 17.855 XAMS 395587 ------------- ------------ ------- ------- --------- --------
This information is provided by RNS
The company news service from the London Stock Exchange
END
POSSEEFMLFWSEFL
(END) Dow Jones Newswires
April 24, 2017 12:13 ET (16:13 GMT)
1 Year Relx Chart |
1 Month Relx Chart |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
